ContractNet CNET
Xếp hạng #?
18:19:07 20/01/2020
ContractNet (CNET)
Không theo dõi
Lịch sử giá ContractNet (CNET) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01362 | $0.01814 | $0.01362 | $0.01723 | $389.69 | $0 |
| 2018-10-02 | $0.01718 | $0.01846 | $0.01246 | $0.01246 | $1,107.37 | $0 |
| 2018-10-03 | $0.01256 | $0.01725 | $0.01250 | $0.01711 | $751.35 | $0 |
| 2018-10-04 | $0.01713 | $0.01929 | $0.01432 | $0.01923 | $2,483.44 | $0 |
| 2018-10-05 | $0.01928 | $0.02450 | $0.01702 | $0.02173 | $1,710.49 | $0 |
| 2018-10-06 | $0.02422 | $0.02424 | $0.01896 | $0.01914 | $740.87 | $0 |
| 2018-10-07 | $0.01923 | $0.02576 | $0.01779 | $0.01918 | $108,008 | $0 |
| 2018-10-08 | $0.01927 | $0.04478 | $0.01927 | $0.03524 | $5,491.03 | $0 |
| 2018-10-09 | $0.03525 | $0.03525 | $0.01906 | $0.02028 | $7,236.72 | $0 |
| 2018-10-10 | $0.02021 | $0.02122 | $0.01973 | $0.01980 | $1,254.90 | $0 |
| 2018-10-11 | $0.01973 | $0.02429 | $0.01797 | $0.01877 | $2,136.30 | $0 |
| 2018-10-12 | $0.01874 | $0.01982 | $0.01780 | $0.01892 | $688.11 | $0 |
| 2018-10-13 | $0.01986 | $0.02557 | $0.01986 | $0.02509 | $731.19 | $0 |
| 2018-10-14 | $0.02509 | $0.02522 | $0.01931 | $0.02308 | $881.53 | $0 |
| 2018-10-15 | $0.02310 | $0.02740 | $0.02207 | $0.02539 | $1,825.66 | $0 |
| 2018-10-16 | $0.02537 | $0.02620 | $0.02191 | $0.02355 | $1,625.25 | $0 |
| 2018-10-17 | $0.02363 | $0.02398 | $0.01995 | $0.02329 | $456.74 | $0 |
| 2018-10-18 | $0.02338 | $0.02488 | $0.02151 | $0.02354 | $2,419.82 | $0 |
| 2018-10-19 | $0.02360 | $0.02763 | $0.02200 | $0.02752 | $1,856.08 | $0 |
| 2018-10-20 | $0.02752 | $0.02767 | $0.02513 | $0.02595 | $320.10 | $0 |
| 2018-10-21 | $0.02595 | $0.02595 | $0.02280 | $0.02296 | $180.69 | $0 |
| 2018-10-22 | $0.02184 | $0.02764 | $0.01948 | $0.02350 | $1,234.12 | $0 |
| 2018-10-23 | $0.02350 | $0.03987 | $0.01820 | $0.02073 | $138,721 | $0 |
| 2018-10-24 | $0.02064 | $0.02187 | $0.01978 | $0.02047 | $2,204.60 | $0 |
| 2018-10-25 | $0.02048 | $0.02179 | $0.01938 | $0.01940 | $964.67 | $0 |
| 2018-10-26 | $0.01937 | $0.02589 | $0.01937 | $0.02456 | $2,364.74 | $0 |
| 2018-10-27 | $0.02574 | $0.02653 | $0.02365 | $0.02575 | $314.90 | $0 |
| 2018-10-28 | $0.02589 | $0.02591 | $0.01833 | $0.01851 | $592.59 | $0 |
| 2018-10-29 | $0.01841 | $0.02545 | $0.01749 | $0.02407 | $485.92 | $0 |
| 2018-10-30 | $0.02407 | $0.02409 | $0.02086 | $0.02334 | $935.42 | $0 |
| 2018-10-31 | $0.02342 | $0.02345 | $0.02086 | $0.02089 | $1,338.30 | $0 |